|
Closing price on 5/9/2023
|
|
| Open |
2.90 |
| High |
2.91 |
| Low |
2.87 |
| Volume |
29,800 |
| Split-adjusted Price |
2.90 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2023
|
-0.02 / -0.68%
|
2.90
|
2.91
|
2.87
|
2.90
|
2.90
|
2.90
|
29,800
|
|
|
5/8/2023
|
+0.06 / +2.10%
|
2.84
|
2.94
|
2.84
|
2.92
|
2.91
|
2.92
|
81,400
|
|
|
5/5/2023
|
-0.01 / -0.35%
|
2.87
|
2.88
|
2.81
|
2.86
|
2.85
|
2.86
|
25,500
|
|
|
5/4/2023
|
+0.06 / +2.14%
|
2.80
|
2.89
|
2.71
|
2.87
|
2.84
|
2.87
|
58,700
|
|
|
4/28/2023
|
-0.08 / -2.77%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.85
|
2.81
|
60,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.69
|
2.89
|
2.79
|
2.89
|
83,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.83
|
2.89
|
2.85
|
2.89
|
35,500
|
|
|
4/25/2023
|
+0.01 / +0.35%
|
2.93
|
2.95
|
2.88
|
2.89
|
2.92
|
2.89
|
108,300
|
|
|
4/24/2023
|
+0.18 / +6.67%
|
2.75
|
2.88
|
2.73
|
2.88
|
2.85
|
2.88
|
176,800
|
|
|
4/21/2023
|
-0.14 / -4.93%
|
2.83
|
2.89
|
2.70
|
2.70
|
2.80
|
2.70
|
98,100
|
|
|
4/20/2023
|
-0.01 / -0.35%
|
2.84
|
2.85
|
2.82
|
2.84
|
2.84
|
2.84
|
32,400
|
|
|
4/19/2023
|
+0.01 / +0.35%
|
2.85
|
2.87
|
2.81
|
2.85
|
2.83
|
2.85
|
44,800
|
|
|
4/18/2023
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.81
|
2.84
|
2.84
|
2.84
|
35,300
|
|
|
4/17/2023
|
-0.03 / -1.04%
|
2.82
|
2.89
|
2.81
|
2.85
|
2.85
|
2.85
|
8,700
|
|
|
4/14/2023
|
-0.02 / -0.69%
|
2.92
|
2.92
|
2.81
|
2.88
|
2.87
|
2.88
|
33,200
|
|
|
4/13/2023
|
-0.01 / -0.34%
|
2.89
|
2.92
|
2.86
|
2.90
|
2.90
|
2.90
|
66,700
|
|
|
4/12/2023
|
-0.02 / -0.68%
|
2.93
|
2.93
|
2.87
|
2.91
|
2.91
|
2.91
|
27,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.86
|
2.93
|
2.91
|
2.93
|
57,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
2.90
|
2.98
|
2.90
|
2.93
|
2.92
|
2.93
|
50,100
|
|
|
4/7/2023
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.81
|
2.93
|
2.87
|
2.93
|
23,900
|
|
|
4/6/2023
|
+0.05 / +1.74%
|
2.86
|
2.95
|
2.86
|
2.93
|
2.91
|
2.93
|
152,900
|
|
|
4/5/2023
|
+0.05 / +1.77%
|
2.82
|
2.89
|
2.81
|
2.88
|
2.86
|
2.88
|
40,000
|
|
|
4/4/2023
|
+0.02 / +0.71%
|
2.84
|
2.84
|
2.79
|
2.83
|
2.80
|
2.83
|
60,000
|
|
|
4/3/2023
|
+0.12 / +4.46%
|
2.80
|
2.82
|
2.75
|
2.81
|
2.79
|
2.81
|
73,300
|
|
|
3/31/2023
|
-0.20 / -6.92%
|
2.89
|
2.91
|
2.69
|
2.69
|
2.72
|
2.69
|
237,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
2.89
|
2.93
|
2.86
|
2.89
|
2.88
|
2.89
|
104,800
|
|
|
3/29/2023
|
-0.04 / -1.37%
|
2.94
|
2.94
|
2.89
|
2.89
|
2.90
|
2.89
|
14,600
|
|
|
3/28/2023
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.89
|
2.93
|
2.92
|
2.93
|
42,200
|
|
|
3/27/2023
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.88
|
2.93
|
2.93
|
2.93
|
32,500
|
|
|
3/24/2023
|
+0.01 / +0.34%
|
2.90
|
2.93
|
2.86
|
2.93
|
2.89
|
2.93
|
49,400
|
|
|